5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-13.14%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
+16.78%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $44.86 | $45.19 (0.74%) | $46.18 | $44.29 | 8.47 M | $23.91 B |
| 11/03/2026 | $43.47 | $43.42 (-0.12%) | $43.72 | $42.25 | 6.58 M | $22.97 B |
| 11/02/2026 | $43.34 | $43.40 (0.14%) | $43.91 | $43.05 | 7.20 M | $22.96 B |
| 10/30/2026 | $42.34 | $43.09 (1.77%) | $43.11 | $41.82 | 5.25 M | $22.79 B |
| 10/29/2026 | $40.51 | $42.53 (4.99%) | $42.58 | $40.51 | 5.53 M | $22.50 B |
| 10/28/2026 | $40.05 | $40.33 (0.7%) | $41.35 | $39.09 | 11.73 M | $21.33 B |
| 10/27/2026 | $42.41 | $42.54 (0.31%) | $42.74 | $42.00 | 4.34 M | $22.50 B |
| 10/26/2026 | $42.40 | $42.24 (-0.38%) | $42.42 | $41.32 | 4.95 M | $22.34 B |
| 10/23/2026 | $41.82 | $41.85 (0.07%) | $42.04 | $41.05 | 3.45 M | $21.91 B |
| 10/22/2026 | $40.88 | $42.43 (3.79%) | $42.52 | $40.88 | 5.68 M | $22.21 B |
| 10/21/2026 | $41.38 | $41.46 (0.19%) | $42.18 | $40.79 | 4.38 M | $21.71 B |
| 10/20/2026 | $41.08 | $41.19 (0.27%) | $41.80 | $40.00 | 5.29 M | $21.56 B |
| 10/19/2026 | $41.49 | $40.84 (-1.57%) | $41.98 | $40.83 | 4.59 M | $21.38 B |
| 10/16/2026 | $41.62 | $41.16 (-1.11%) | $42.26 | $41.03 | 7.29 M | $21.55 B |
| 10/15/2026 | $41.59 | $41.24 (-0.84%) | $42.18 | $40.27 | 5.56 M | $21.59 B |
| 10/14/2026 | $40.83 | $40.75 (-0.2%) | $41.21 | $40.38 | 2.78 M | $21.33 B |
| 10/13/2026 | $41.40 | $41.45 (0.12%) | $41.83 | $40.85 | 2.46 M | $21.70 B |
| 10/12/2026 | $40.98 | $41.07 (0.22%) | $41.55 | $40.91 | 2.45 M | $21.50 B |
| 10/09/2026 | $40.89 | $41.29 (0.98%) | $41.56 | $40.70 | 2.49 M | $21.62 B |
| 10/08/2026 | $40.81 | $41.45 (1.57%) | $41.53 | $40.35 | 5.18 M | $21.70 B |
| 10/07/2026 | $41.91 | $41.29 (-1.48%) | $41.94 | $41.08 | 3.63 M | $21.62 B |
| 10/06/2026 | $42.32 | $42.39 (0.17%) | $42.88 | $42.22 | 2.74 M | $22.19 B |
| 10/05/2026 | $42.14 | $42.41 (0.64%) | $42.71 | $41.70 | 3.61 M | $22.20 B |
| 10/02/2026 | $43.64 | $42.54 (-2.52%) | $43.82 | $42.51 | 4.86 M | $22.27 B |
| 10/01/2026 | $43.67 | $43.04 (-1.44%) | $43.67 | $42.00 | 5.20 M | $22.53 B |
| 09/30/2026 | $44.45 | $44.10 (-0.79%) | $44.88 | $44.10 | 5.25 M | $23.09 B |
| 09/29/2026 | $44.83 | $44.38 (-1%) | $45.09 | $44.14 | 3.31 M | $23.23 B |
| 09/28/2026 | $45.67 | $45.07 (-1.31%) | $46.20 | $44.93 | 5.27 M | $23.60 B |
| 09/25/2026 | $46.54 | $46.41 (-0.28%) | $46.67 | $45.90 | 3.23 M | $24.30 B |
| 09/24/2026 | $46.28 | $46.00 (-0.61%) | $46.68 | $44.93 | 5.05 M | $24.08 B |
| 09/23/2026 | $46.89 | $46.49 (-0.85%) | $47.29 | $46.33 | 4.53 M | $24.34 B |
| 09/22/2026 | $46.31 | $46.45 (0.3%) | $46.69 | $45.65 | 3.38 M | $24.32 B |
| 09/21/2026 | $45.52 | $45.41 (-0.24%) | $46.45 | $45.40 | 3.68 M | $23.77 B |
| 09/18/2026 | $45.20 | $44.33 (-1.92%) | $45.39 | $44.18 | 8.94 M | $23.21 B |
| 09/17/2026 | $45.47 | $45.48 (0.02%) | $46.04 | $44.89 | 4.50 M | $23.81 B |
| 09/16/2026 | $44.37 | $44.58 (0.47%) | $45.69 | $43.90 | 5.48 M | $23.34 B |
| 09/15/2026 | $44.06 | $43.71 (-0.79%) | $44.20 | $43.28 | 5.05 M | $22.88 B |
| 09/14/2026 | $43.65 | $43.75 (0.23%) | $44.17 | $42.87 | 4.05 M | $22.90 B |
| 09/11/2026 | $42.94 | $43.22 (0.65%) | $43.39 | $42.46 | 3.97 M | $22.63 B |
| 09/10/2026 | $41.98 | $42.21 (0.55%) | $42.83 | $41.70 | 2.76 M | $22.10 B |
| 09/09/2026 | $44.19 | $42.20 (-4.5%) | $44.19 | $42.19 | 3.15 M | $22.09 B |
| 09/08/2026 | $45.92 | $44.26 (-3.61%) | $45.92 | $44.21 | 3.80 M | $23.17 B |
| 09/04/2026 | $45.27 | $45.83 (1.24%) | $46.26 | $44.96 | 2.74 M | $23.99 B |
| 09/03/2026 | $45.70 | $45.26 (-0.96%) | $46.02 | $44.41 | 3.01 M | $23.69 B |
| 09/02/2026 | $45.48 | $45.36 (-0.26%) | $46.68 | $45.14 | 3.70 M | $23.75 B |
| 09/01/2026 | $46.62 | $45.43 (-2.55%) | $46.84 | $45.35 | 8.19 M | $23.78 B |
| 08/31/2026 | $47.35 | $46.90 (-0.95%) | $48.00 | $46.67 | 5.53 M | $24.55 B |
| 08/28/2026 | $49.01 | $48.29 (-1.47%) | $49.43 | $47.77 | 3.98 M | $25.28 B |
| 08/27/2026 | $49.08 | $48.63 (-0.92%) | $49.55 | $48.59 | 6.38 M | $25.46 B |
| 08/26/2026 | $49.83 | $49.56 (-0.54%) | $50.52 | $49.38 | 3.39 M | $25.95 B |
| 08/25/2026 | $49.38 | $49.43 (0.1%) | $49.59 | $48.20 | 3.18 M | $25.88 B |
| 08/24/2026 | $49.59 | $48.69 (-1.81%) | $50.15 | $48.66 | 4.69 M | $25.49 B |
| 08/21/2026 | $48.71 | $49.39 (1.4%) | $49.63 | $48.25 | 3.81 M | $25.86 B |
| 08/20/2026 | $47.89 | $48.19 (0.63%) | $49.44 | $47.73 | 5.63 M | $25.23 B |
| 08/19/2026 | $47.69 | $48.71 (2.14%) | $48.77 | $47.21 | 5.41 M | $25.50 B |
| 08/18/2026 | $47.65 | $47.30 (-0.73%) | $48.05 | $47.23 | 2.71 M | $24.76 B |
| 08/17/2026 | $49.53 | $47.81 (-3.47%) | $49.53 | $47.78 | 3.99 M | $25.03 B |
| 08/14/2026 | $49.57 | $49.25 (-0.65%) | $49.66 | $49.00 | 4.92 M | $25.78 B |
| 08/13/2026 | $49.66 | $50.02 (0.72%) | $50.19 | $49.28 | 4.19 M | $26.19 B |
| 08/12/2026 | $49.81 | $49.25 (-1.12%) | $49.93 | $48.25 | 3.33 M | $25.78 B |
| 08/11/2026 | $48.02 | $49.62 (3.33%) | $49.69 | $47.16 | 6.42 M | $25.98 B |
| 08/10/2026 | $47.84 | $47.59 (-0.52%) | $47.91 | $47.23 | 3.45 M | $24.91 B |
| 08/07/2026 | $47.10 | $48.28 (2.51%) | $48.31 | $46.66 | 3.37 M | $25.28 B |
| 08/06/2026 | $48.00 | $46.93 (-2.23%) | $48.11 | $46.71 | 3.87 M | $24.57 B |
| 08/05/2026 | $48.48 | $48.47 (-0.02%) | $48.83 | $47.95 | 4.21 M | $25.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
